9330 (株)揚羽 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 780 | 783 | 776 | 776 | 7,300 | 776 |
| 2025-07-10 | 792 | 792 | 780 | 781 | 3,700 | 781 |
| 2025-07-09 | 786 | 819 | 779 | 797 | 29,400 | 797 |
| 2025-07-08 | 776 | 780 | 775 | 779 | 4,400 | 779 |
| 2025-07-07 | 776 | 780 | 776 | 776 | 2,500 | 776 |
| 2025-07-04 | 780 | 780 | 776 | 776 | 1,700 | 776 |
| 2025-07-03 | 780 | 780 | 776 | 780 | 1,700 | 780 |
| 2025-07-02 | 775 | 780 | 775 | 780 | 1,100 | 780 |
| 2025-07-01 | 777 | 780 | 775 | 780 | 2,300 | 780 |
| 2025-06-30 | 778 | 785 | 777 | 777 | 1,500 | 777 |
| 2025-06-27 | 774 | 785 | 774 | 778 | 2,100 | 778 |
| 2025-06-26 | 775 | 779 | 775 | 777 | 2,700 | 777 |
| 2025-06-25 | 780 | 781 | 779 | 779 | 600 | 779 |
| 2025-06-24 | 785 | 785 | 779 | 780 | 2,000 | 780 |
| 2025-06-23 | 787 | 787 | 785 | 785 | 3,300 | 785 |
| 2025-06-20 | 785 | 787 | 780 | 787 | 3,300 | 787 |
| 2025-06-19 | 772 | 792 | 772 | 785 | 5,800 | 785 |
| 2025-06-18 | 780 | 780 | 771 | 771 | 1,100 | 771 |
| 2025-06-17 | 778 | 778 | 773 | 773 | 1,200 | 773 |
| 2025-06-16 | 773 | 778 | 771 | 778 | 1,300 | 778 |
| 2025-06-13 | 773 | 779 | 771 | 773 | 500 | 773 |
| 2025-06-12 | 775 | 782 | 763 | 775 | 1,400 | 775 |
| 2025-06-11 | 776 | 786 | 776 | 776 | 2,000 | 776 |
| 2025-06-10 | 773 | 775 | 770 | 775 | 1,600 | 775 |
| 2025-06-09 | 773 | 784 | 773 | 773 | 1,600 | 773 |
| 2025-06-06 | 778 | 778 | 773 | 773 | 600 | 773 |
| 2025-06-05 | 772 | 779 | 772 | 774 | 1,100 | 774 |
| 2025-06-04 | 780 | 786 | 774 | 775 | 1,100 | 775 |
| 2025-06-03 | 776 | 778 | 776 | 776 | 400 | 776 |
| 2025-06-02 | 782 | 788 | 776 | 776 | 1,000 | 776 |
| 2025-05-30 | 779 | 788 | 779 | 788 | 800 | 788 |
| 2025-05-29 | 781 | 784 | 777 | 780 | 3,000 | 780 |
| 2025-05-28 | 784 | 784 | 780 | 780 | 1,000 | 780 |
| 2025-05-27 | 784 | 792 | 780 | 780 | 1,700 | 780 |
| 2025-05-26 | 781 | 798 | 781 | 787 | 1,000 | 787 |
| 2025-05-23 | 786 | 787 | 781 | 781 | 1,000 | 781 |
| 2025-05-22 | 783 | 796 | 781 | 791 | 1,600 | 791 |
| 2025-05-21 | 799 | 800 | 791 | 791 | 800 | 791 |
| 2025-05-20 | 794 | 802 | 790 | 799 | 1,000 | 799 |
| 2025-05-19 | 801 | 801 | 794 | 794 | 800 | 794 |
| 2025-05-16 | 802 | 802 | 800 | 801 | 700 | 801 |
| 2025-05-15 | 792 | 806 | 790 | 794 | 2,300 | 794 |
| 2025-05-14 | 807 | 812 | 801 | 807 | 1,200 | 807 |
| 2025-05-13 | 800 | 811 | 800 | 805 | 1,600 | 805 |
| 2025-05-12 | 811 | 814 | 801 | 802 | 1,500 | 802 |
| 2025-05-09 | 799 | 800 | 795 | 800 | 1,200 | 800 |
| 2025-05-08 | 796 | 799 | 796 | 799 | 800 | 799 |
| 2025-05-07 | 793 | 815 | 793 | 799 | 1,800 | 799 |
| 2025-05-02 | 796 | 797 | 791 | 791 | 1,300 | 791 |
| 2025-05-01 | 801 | 805 | 795 | 796 | 1,800 | 796 |
| 2025-04-30 | 801 | 805 | 801 | 802 | 1,400 | 802 |
| 2025-04-28 | 801 | 808 | 801 | 802 | 900 | 802 |
| 2025-04-25 | 796 | 798 | 796 | 798 | 1,100 | 798 |
| 2025-04-24 | 785 | 795 | 785 | 792 | 4,300 | 792 |
| 2025-04-23 | 763 | 782 | 763 | 782 | 4,200 | 782 |
| 2025-04-22 | 757 | 769 | 752 | 769 | 1,500 | 769 |
| 2025-04-21 | 759 | 761 | 756 | 757 | 2,100 | 757 |
| 2025-04-18 | 761 | 761 | 752 | 759 | 1,700 | 759 |
| 2025-04-17 | 752 | 763 | 752 | 761 | 1,700 | 761 |
| 2025-04-16 | 759 | 765 | 751 | 752 | 2,700 | 752 |
| 2025-04-15 | 754 | 768 | 754 | 758 | 3,300 | 758 |
| 2025-04-14 | 764 | 769 | 764 | 767 | 3,300 | 767 |
| 2025-04-11 | 752 | 752 | 735 | 743 | 2,100 | 743 |
| 2025-04-10 | 749 | 763 | 740 | 755 | 4,100 | 755 |
| 2025-04-09 | 719 | 739 | 713 | 739 | 1,800 | 739 |
| 2025-04-08 | 752 | 755 | 725 | 731 | 5,000 | 731 |
| 2025-04-07 | 667 | 707 | 663 | 687 | 11,200 | 687 |
| 2025-04-04 | 773 | 774 | 735 | 747 | 9,900 | 747 |
| 2025-04-03 | 810 | 810 | 785 | 796 | 9,300 | 796 |
| 2025-04-02 | 812 | 824 | 812 | 817 | 7,400 | 817 |
| 2025-04-01 | 861 | 861 | 810 | 812 | 14,600 | 812 |
| 2025-03-31 | 876 | 879 | 861 | 861 | 8,000 | 861 |
| 2025-03-28 | 896 | 901 | 891 | 891 | 43,400 | 891 |
| 2025-03-27 | 1,065 | 1,065 | 1,031 | 1,031 | 23,800 | 1,031 |
| 2025-03-26 | 1,020 | 1,062 | 1,020 | 1,044 | 18,100 | 1,044 |
| 2025-03-25 | 1,074 | 1,076 | 1,011 | 1,020 | 18,100 | 1,020 |
| 2025-03-24 | 1,093 | 1,096 | 1,062 | 1,070 | 13,600 | 1,070 |
| 2025-03-21 | 1,098 | 1,098 | 1,085 | 1,089 | 8,600 | 1,089 |
| 2025-03-19 | 1,100 | 1,100 | 1,080 | 1,080 | 14,100 | 1,080 |
| 2025-03-18 | 1,082 | 1,093 | 1,070 | 1,088 | 9,100 | 1,088 |
| 2025-03-17 | 1,068 | 1,077 | 1,060 | 1,070 | 5,700 | 1,070 |
| 2025-03-14 | 1,052 | 1,060 | 1,052 | 1,056 | 4,000 | 1,056 |
| 2025-03-13 | 1,050 | 1,055 | 1,050 | 1,050 | 4,000 | 1,050 |
| 2025-03-12 | 1,044 | 1,050 | 1,044 | 1,050 | 2,900 | 1,050 |
| 2025-03-11 | 1,049 | 1,049 | 1,041 | 1,044 | 3,500 | 1,044 |
| 2025-03-10 | 1,040 | 1,047 | 1,039 | 1,042 | 7,600 | 1,042 |
| 2025-03-07 | 1,046 | 1,046 | 1,038 | 1,040 | 3,600 | 1,040 |
| 2025-03-06 | 1,043 | 1,049 | 1,036 | 1,042 | 4,000 | 1,042 |
| 2025-03-05 | 1,033 | 1,036 | 1,032 | 1,036 | 2,900 | 1,036 |
| 2025-03-04 | 1,036 | 1,036 | 1,026 | 1,032 | 4,600 | 1,032 |
| 2025-03-03 | 1,035 | 1,035 | 1,019 | 1,025 | 4,300 | 1,025 |
| 2025-02-28 | 1,032 | 1,032 | 1,015 | 1,015 | 5,600 | 1,015 |
| 2025-02-27 | 1,027 | 1,031 | 1,015 | 1,015 | 7,100 | 1,015 |
| 2025-02-26 | 1,012 | 1,028 | 1,012 | 1,014 | 4,600 | 1,014 |
| 2025-02-25 | 1,024 | 1,032 | 1,008 | 1,012 | 8,100 | 1,012 |
| 2025-02-21 | 1,036 | 1,037 | 1,024 | 1,024 | 7,500 | 1,024 |
| 2025-02-20 | 1,039 | 1,041 | 1,030 | 1,036 | 7,900 | 1,036 |
| 2025-02-19 | 1,027 | 1,044 | 1,021 | 1,034 | 11,500 | 1,034 |
| 2025-02-18 | 977 | 1,027 | 972 | 1,010 | 29,400 | 1,010 |
| 2025-02-17 | 1,028 | 1,028 | 977 | 977 | 40,300 | 977 |
| 2025-02-14 | 915 | 915 | 908 | 909 | 5,400 | 909 |
| 2025-02-13 | 914 | 915 | 908 | 908 | 6,400 | 908 |
| 2025-02-12 | 900 | 915 | 900 | 915 | 6,600 | 915 |
| 2025-02-10 | 893 | 900 | 892 | 899 | 7,900 | 899 |
| 2025-02-07 | 893 | 893 | 890 | 892 | 3,300 | 892 |
| 2025-02-06 | 891 | 894 | 885 | 893 | 3,400 | 893 |
| 2025-02-05 | 888 | 890 | 880 | 888 | 6,500 | 888 |
| 2025-02-04 | 892 | 893 | 879 | 885 | 8,000 | 885 |
| 2025-02-03 | 893 | 894 | 887 | 887 | 9,200 | 887 |
| 2025-01-31 | 893 | 893 | 888 | 892 | 4,100 | 892 |
| 2025-01-30 | 893 | 895 | 890 | 893 | 5,600 | 893 |
| 2025-01-29 | 892 | 896 | 886 | 893 | 11,600 | 893 |
| 2025-01-28 | 890 | 894 | 881 | 884 | 9,300 | 884 |
| 2025-01-27 | 891 | 896 | 882 | 889 | 12,600 | 889 |
| 2025-01-24 | 874 | 885 | 873 | 880 | 16,900 | 880 |
| 2025-01-23 | 871 | 880 | 852 | 873 | 25,500 | 873 |
| 2025-01-22 | 854 | 869 | 842 | 865 | 53,200 | 865 |
| 2025-01-21 | 892 | 916 | 834 | 834 | 184,000 | 834 |
| 2025-01-20 | 893 | 893 | 893 | 893 | 25,400 | 893 |
| 2025-01-17 | 737 | 743 | 730 | 743 | 600 | 743 |
| 2025-01-16 | 735 | 747 | 735 | 738 | 6,000 | 738 |
| 2025-01-15 | 752 | 794 | 727 | 735 | 5,600 | 735 |
| 2025-01-14 | 733 | 752 | 733 | 752 | 500 | 752 |
| 2025-01-10 | 735 | 745 | 735 | 745 | 700 | 745 |
| 2025-01-09 | 734 | 743 | 734 | 735 | 1,900 | 735 |
| 2025-01-08 | 736 | 746 | 733 | 746 | 3,200 | 746 |
| 2025-01-07 | 737 | 745 | 736 | 736 | 700 | 736 |
| 2025-01-06 | 726 | 737 | 726 | 737 | 2,200 | 737 |
分割・併合履歴 ： なし